日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	2,529	2,582	2,518	2,556	+1.39%	110,500	851億4955万	+5.71%
07/25	2,530	2,532	2,503	2,521	-0.43%	70,200	839億8358万	+4.61%
07/24	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,550	2,564	2,514	2,532	-1.33%	84,200	843億5003万	+5.46%
07/23	2,592	2,592	2,546	2,566	+0.94%	61,800	854億8269万	+7.32%
07/22	2,624	2,624	2,537	2,542	-4.08%	77,400	846億8316万	+6.76%
07/19	2,617	2,650	2,607	2,650	+1.26%	79,100	882億8103万	+11.53%
07/18	2,578	2,620	2,561	2,617	+1.08%	71,900	871億8168万	+10.52%
07/17	2,570	2,599	2,570	2,589	+1.45%	43,300	862億4890万	+9.66%
07/16	2,566	2,587	2,541	2,552	+0.2%	120,800	850億1630万	+8.37%
07/12	2,520	2,549	2,510	2,547	+1.07%	129,400	848億4973万	+8.34%
07/11	2,471	2,527	2,464	2,520	+3.36%	102,900	839億5026万	+7.46%
07/10	2,380	2,439	2,380	2,438	+2.44%	191,300	812億1855万	+4.05%
07/09	2,300	2,391	2,300	2,380	+3.98%	113,200	792億8636万	+1.62%
07/08	2,303	2,303	2,269	2,289	+0.09%	56,600	762億5482万	-2.3%
07/05	2,313	2,313	2,283	2,287	-1%	34,300	761億8819万	-2.64%
07/04	2,290	2,327	2,282	2,310	+1.36%	88,100	769億5441万	-1.87%
07/03	13:00 自己株式の取得状況に関するお知らせ
07/03	2,265	2,290	2,259	2,279	+1.29%	116,200	759億2168万	-3.27%
07/02	2,241	2,252	2,232	2,250	-0.04%	162,600	749億5559万	-4.66%
07/01	2,275	2,278	2,233	2,251	-1.05%	165,300	749億8890万	-4.74%
06/28	2,282	2,293	2,264	2,275	-0.52%	75,400	757億8843万	-3.76%
06/27	2,279	2,300	2,279	2,287	+0.48%	79,900	761億8819万	-3.3%
06/26	2,319	2,339	2,273	2,276	-2.32%	120,800	758億2174万	-3.84%
06/25	17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	2,309	2,336	2,309	2,330	+0.95%	37,700	776億2068万	-1.69%
06/24	2,310	2,325	2,306	2,308	+0.3%	43,300	768億8778万	-2.62%
06/21	2,357	2,376	2,290	2,301	-2.25%	197,300	766億5458万	-2.95%
06/20	2,291	2,357	2,290	2,354	+2.75%	99,600	784億2020万	-0.84%
06/19	2,280	2,306	2,264	2,291	+0.31%	101,500	763億2145万	-3.58%
06/18	2,340	2,349	2,281	2,284	-1.55%	102,600	760億8825万	-4.32%
06/17	2,391	2,391	2,291	2,320	-3.65%	155,900	772億8754万	-3.21%
06/14	2,460	2,460	2,396	2,408	-2.11%	147,700	802億1914万	+0.04%
06/13	2,446	2,469	2,446	2,460	+1.19%	127,600	819億5145万	+1.95%
06/12	2,419	2,448	2,416	2,431	-0.49%	55,700	809億8535万	+0.54%
06/11	2,451	2,479	2,431	2,443	-0.29%	83,100	813億8511万	+0.78%
06/10	2,407	2,457	2,407	2,450	+1.79%	130,800	816億1831万	+0.86%
06/07	2,470	2,470	2,370	2,407	-2.31%	157,000	801億8583万	-1.11%
06/06	2,435	2,464	2,435	2,464	+1.9%	98,000	820億8470万	+0.94%
06/05	13:00 自己株式の取得状況に関するお知らせ
06/05	2,390	2,423	2,388	2,418	+0.46%	92,400	805億5227万	-1.14%
06/04	2,424	2,424	2,386	2,407	-0.82%	122,000	801億8583万	-1.84%
06/03	2,411	2,450	2,411	2,427	+0.66%	167,800	808億5210万	-1.3%
05/31	2,380	2,420	2,379	2,411	+1.35%	159,500	803億1908万	-2.19%
05/30	2,356	2,385	2,338	2,379	+0.21%	129,600	792億5304万	-3.76%
05/29	2,329	2,380	2,328	2,374	+2.64%	116,100	790億8648万	-4.31%
05/28	2,283	2,327	2,269	2,313	+1.31%	103,500	770億5435万	-7%
05/27	2,315	2,315	2,279	2,283	-0.95%	91,200	760億5494万	-8.61%
05/24	2,281	2,324	2,250	2,305	-0.95%	92,100	767億8784万	-8.13%
05/23	2,312	2,345	2,306	2,327	-1.23%	85,600	775億2074万	-7.66%
05/22	2,455	2,455	2,346	2,356	+0.73%	311,700	784億8683万	-7.06%
05/21	2,330	2,356	2,330	2,339	+0.56%	67,100	779億2050万	-8.24%
05/20	2,355	2,369	2,311	2,326	-1.61%	65,600	774億8742万	-9.21%
05/17	2,373	2,382	2,333	2,364	-2.43%	86,100	787億5334万	-8.19%
05/16	2,546	2,546	2,423	2,423	-4.87%	75,100	807億1884万	-6.27%
05/15	2,550	2,589	2,527	2,547	+0.12%	149,200	848億4973万	-1.7%
05/14	2,615	2,620	2,534	2,544	-0.66%	166,600	847億4979万	-1.85%
05/13	15:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
05/13	15:00 配当方針の変更(累進配当の導入)に関するお知らせ
05/13	15:00 「中期経営計画2027」の策定に関するお知らせ
05/13	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	2,580	2,593	2,538	2,561	-0.62%	64,400	853億1612万	-1.27%
05/10	2,610	2,610	2,564	2,577	-0.12%	53,700	858億4914万	-0.58%
05/09	2,594	2,616	2,561	2,580	+0.19%	36,700	859億4908万	-0.27%
05/08	2,567	2,586	2,546	2,575	+0.19%	42,600	857億8251万	-0.16%
05/07	2,568	2,592	2,540	2,570	-0.12%	42,000	856億1594万	-0.04%
05/02	2,590	2,633	2,567	2,573	-0.39%	37,000	857億1588万	+0.43%
05/01	2,561	2,583	2,558	2,583	+0.12%	34,000	860億4902万	+0.98%
04/30	2,582	2,596	2,566	2,580	-0.08%	40,800	859億4908万	+1.1%
04/26	17:00 剰余金の配当に関するお知らせ
04/26	2,551	2,595	2,550	2,582	+0.27%	77,300	860億1571万	+1.45%
04/25	2,586	2,592	2,560	2,575	-0.58%	46,100	857億8251万	+1.42%
04/24	2,600	2,609	2,588	2,590	+0.47%	39,600	862億8221万	+2.25%
04/23	2,575	2,600	2,553	2,578	-0.46%	33,600	858億8245万	+2.06%
04/22	2,593	2,605	2,581	2,590	+1.85%	38,500	862億8221万	+2.78%
04/19	2,569	2,591	2,512	2,543	-1.4%	67,500	847億1647万	+1.15%
04/18	2,560	2,588	2,543	2,579	+0.51%	35,100	859億1576万	+2.75%
04/17	2,599	2,623	2,553	2,566	-0.58%	44,200	854億8269万	+2.44%
04/16	2,682	2,696	2,573	2,581	-4.41%	74,800	859億8239万	+3.2%
04/15	2,693	2,702	2,664	2,700	+0.11%	68,600	899億4671万	+8.04%
04/12	2,689	2,716	2,669	2,697	+0.94%	54,100	898億4677万	+8.14%
04/11	2,626	2,680	2,618	2,672	+0.64%	67,600	890億1393万	+7.35%
04/10	2,600	2,656	2,596	2,655	+2.43%	70,400	884億4760万	+6.88%
04/09	2,580	2,604	2,575	2,592	+0.43%	44,000	863億4884万	+4.56%
04/08	2,575	2,592	2,571	2,581	+0.23%	37,500	859億8239万	+4.2%
04/05	15:30 自己株式の取得終了に関するお知らせ
04/05	2,544	2,579	2,505	2,575	-0.43%	68,500	857億8251万	+3.96%
04/04	2,543	2,594	2,530	2,586	+2.99%	86,300	861億4896万	+4.44%
04/03	2,500	2,517	2,458	2,511	+2.49%	72,800	836億5044万	+1.45%
04/02	2,396	2,476	2,396	2,450	+2.51%	128,200	816億1831万	-1.05%
04/01	2,400	2,408	2,366	2,390	+0.29%	45,600	796億1949万	-3.59%
03/29	2,353	2,394	2,343	2,383	+1.62%	69,700	793億8630万	-4.1%
03/28	2,405	2,414	2,328	2,345	-4.95%	64,200	781億2038万	-5.82%
03/27	18:00 役員人事に関するお知らせ
03/27	2,462	2,477	2,456	2,467	+1.44%	95,900	821億8464万	-1.24%
03/26	2,427	2,438	2,412	2,432	+0.66%	56,000	810億1867万	-2.72%
03/25	17:00 譲渡制限付株式付与のための自己株式処分の払込完了に関するお知らせ
03/25	2,440	2,474	2,412	2,416	-0.62%	68,200	804億8565万	-3.48%
03/22	2,425	2,448	2,421	2,431	+0.37%	59,800	809億8535万	-2.95%
03/21	2,428	2,437	2,418	2,422	+0.37%	50,000	806億8553万	-3.35%
03/19	2,415	2,422	2,389	2,413	-0.7%	63,500	803億8571万	-3.94%
03/18	2,434	2,442	2,419	2,430	-0.25%	45,400	809億5204万	-3.46%
03/15	2,440	2,457	2,435	2,436	-0.41%	60,700	811億5192万	-3.45%
03/14	2,439	2,454	2,424	2,446	+0.33%	46,500	814億8506万	-3.28%
03/13	2,450	2,465	2,421	2,438	-1.42%	62,800	812億1855万	-3.79%
03/12	2,525	2,525	2,436	2,473	-2.06%	49,600	823億8452万	-2.6%
03/11	2,552	2,557	2,501	2,525	-2.7%	54,900	841億1683万	-0.71%
03/08	2,543	2,597	2,543	2,595	+1.37%	75,100	864億4878万	+2%
03/07	2,584	2,599	2,553	2,560	+0.04%	49,200	852億8281万	+0.67%
03/06	2,525	2,580	2,512	2,559	+1.51%	65,700	852億4949万	+0.63%
03/05	2,540	2,550	2,507	2,521	-0.94%	60,500	839億8358万	-0.9%
03/04	2,593	2,617	2,545	2,545	-1.28%	87,600	847億8310万	+0.04%

4212 積水樹脂

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート